当前时间：2026-07-10 22:09:37 星期五休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 24.710 | 25.900 | 0.950 | 3.81% | 24.640 | 26.500 | 45066 | 11575 | 3.95% |
| 2026-07-09 | 24.700 | 24.950 | -0.010 | -0.04% | 23.930 | 25.840 | 32607 | 8050 | 2.86% |
| 2026-07-08 | 25.410 | 24.960 | -0.640 | -2.50% | 24.930 | 26.590 | 26234 | 6757 | 2.30% |
| 2026-07-07 | 26.840 | 25.600 | -1.180 | -4.41% | 25.380 | 26.840 | 33087 | 8562 | 2.90% |
| 2026-07-06 | 25.800 | 26.780 | 0.780 | 3.00% | 25.200 | 27.740 | 59398 | 15940 | 5.20% |
| 2026-07-03 | 26.220 | 26.000 | 0.050 | 0.19% | 25.570 | 26.980 | 37588 | 9791 | 3.29% |
| 2026-07-02 | 25.830 | 25.950 | 0.150 | 0.58% | 25.380 | 26.940 | 54347 | 14246 | 4.76% |
| 2026-07-01 | 23.650 | 25.800 | 1.940 | 8.13% | 23.200 | 25.850 | 50578 | 12508 | 4.43% |
| 2026-06-30 | 24.030 | 23.860 | -0.440 | -1.81% | 23.710 | 24.800 | 30463 | 7378 | 2.67% |
| 2026-06-29 | 22.640 | 24.300 | 1.660 | 7.33% | 22.010 | 24.990 | 48774 | 11694 | 4.27% |
| 2026-06-26 | 24.000 | 22.640 | -1.310 | -5.47% | 22.640 | 24.010 | 18489 | 4292 | 1.62% |
| 2026-06-25 | 24.090 | 23.950 | -0.310 | -1.28% | 23.500 | 24.470 | 26686 | 6367 | 2.34% |
| 2026-06-24 | 25.160 | 24.260 | -1.050 | -4.15% | 24.030 | 25.650 | 36188 | 8913 | 3.17% |
| 2026-06-23 | 23.200 | 25.310 | 1.900 | 8.12% | 23.200 | 25.760 | 50209 | 12490 | 4.40% |
| 2026-06-22 | 22.980 | 23.410 | 0.230 | 0.99% | 22.010 | 23.550 | 25572 | 5798 | 2.24% |
| 2026-06-18 | 23.210 | 23.180 | -0.260 | -1.11% | 23.110 | 24.140 | 18444 | 4363 | 1.62% |
| 2026-06-17 | 23.040 | 23.440 | 0.260 | 1.12% | 22.580 | 23.610 | 23223 | 5330 | 2.03% |
| 2026-06-16 | 24.000 | 23.180 | -0.770 | -3.22% | 23.100 | 24.000 | 23750 | 5579 | 2.08% |
| 2026-06-15 | 24.300 | 23.950 | -0.130 | -0.54% | 23.650 | 24.300 | 12803 | 3067 | 1.12% |
| 2026-06-12 | 24.100 | 24.080 | 0.160 | 0.67% | 23.660 | 24.370 | 15712 | 3784 | 1.38% |
| 2026-06-11 | 24.440 | 23.920 | -0.570 | -2.33% | 23.580 | 24.440 | 13721 | 3280 | 1.20% |
| 2026-06-10 | 24.590 | 24.490 | -0.340 | -1.37% | 24.090 | 24.880 | 16109 | 3930 | 1.41% |
| 2026-06-09 | 25.070 | 24.830 | -0.020 | -0.08% | 24.350 | 25.550 | 17055 | 4239 | 1.49% |
| 2026-06-08 | 25.110 | 24.850 | -0.260 | -1.04% | 24.510 | 25.760 | 22497 | 5679 | 1.97% |
| 2026-06-05 | 24.530 | 25.110 | 0.650 | 2.66% | 24.530 | 25.560 | 20202 | 5079 | 1.77% |
| 2026-06-04 | 24.800 | 24.460 | -0.270 | -1.09% | 23.940 | 24.950 | 16534 | 4004 | 1.45% |
| 2026-06-03 | 25.160 | 24.730 | -0.250 | -1.00% | 24.560 | 25.160 | 14069 | 3490 | 1.23% |
| 2026-06-02 | 25.370 | 24.980 | -0.420 | -1.65% | 24.590 | 25.390 | 18549 | 4600 | 1.63% |
| 2026-06-01 | 26.190 | 25.400 | -0.880 | -3.35% | 24.880 | 26.880 | 32135 | 8323 | 2.82% |
| 2026-05-29 | 25.350 | 26.280 | 0.850 | 3.34% | 25.240 | 26.790 | 24827 | 6499 | 2.18% |
| 2026-05-28 | 25.690 | 25.430 | -0.010 | -0.04% | 24.900 | 25.690 | 13968 | 3534 | 1.22% |
| 2026-05-27 | 24.750 | 25.440 | 0.540 | 2.17% | 24.680 | 26.160 | 18549 | 4719 | 1.63% |
| 2026-05-26 | 25.460 | 24.900 | -0.400 | -1.58% | 24.740 | 25.460 | 10850 | 2701 | 0.95% |
| 2026-05-25 | 26.130 | 25.300 | -0.760 | -2.92% | 25.130 | 26.260 | 15918 | 4063 | 1.39% |
| 2026-05-22 | 26.130 | 26.060 | -0.070 | -0.27% | 25.600 | 26.390 | 10915 | 2831 | 0.96% |
| 2026-05-21 | 26.450 | 26.130 | -0.200 | -0.76% | 26.030 | 27.050 | 15616 | 4144 | 1.37% |
| 2026-05-20 | 26.640 | 26.330 | -0.370 | -1.39% | 26.100 | 26.870 | 12975 | 3410 | 1.14% |
| 2026-05-19 | 26.210 | 26.700 | 0.490 | 1.87% | 26.070 | 26.900 | 12617 | 3360 | 1.11% |
| 2026-05-18 | 26.520 | 26.210 | -0.310 | -1.17% | 26.020 | 26.670 | 10975 | 2880 | 0.96% |
| 2026-05-15 | 27.340 | 26.520 | -0.820 | -3.00% | 26.500 | 27.610 | 22964 | 6151 | 2.01% |
| 2026-05-14 | 28.210 | 27.340 | -0.840 | -2.98% | 27.330 | 28.210 | 17570 | 4872 | 1.54% |
| 2026-05-13 | 28.400 | 28.180 | -0.260 | -0.91% | 28.030 | 28.470 | 12213 | 3441 | 1.07% |
| 2026-05-12 | 28.860 | 28.440 | -0.350 | -1.22% | 28.280 | 28.900 | 15779 | 4507 | 1.38% |
| 2026-05-11 | 28.880 | 28.790 | -0.030 | -0.10% | 28.240 | 29.280 | 24763 | 7083 | 2.17% |
| 2026-05-08 | 28.500 | 28.820 | 0.380 | 1.34% | 28.250 | 28.910 | 17775 | 5103 | 1.56% |
| 2026-05-07 | 28.410 | 28.440 | 0.120 | 0.42% | 28.310 | 28.950 | 13505 | 3859 | 1.18% |
| 2026-05-06 | 28.660 | 28.320 | -0.090 | -0.32% | 28.140 | 28.700 | 17812 | 5039 | 1.56% |
| 2026-04-30 | 28.010 | 28.410 | 0.410 | 1.46% | 27.600 | 28.660 | 14641 | 4151 | 1.28% |
| 2026-04-29 | 28.000 | 28.000 | 0.310 | 1.12% | 27.570 | 28.200 | 14903 | 4172 | 1.31% |
| 2026-04-28 | 30.750 | 30.860 | 0.010 | 0.03% | 30.500 | 31.370 | 12622 | 3903 | 1.22% |
| 2026-04-27 | 31.000 | 30.850 | -0.090 | -0.29% | 30.510 | 31.160 | 9678 | 2977 | 0.93% |
| 2026-04-24 | 31.030 | 30.940 | -0.190 | -0.61% | 30.550 | 31.240 | 11335 | 3499 | 1.09% |
| 2026-04-23 | 31.750 | 31.130 | -0.530 | -1.67% | 31.090 | 31.890 | 13384 | 4210 | 1.29% |
| 2026-04-22 | 31.360 | 31.660 | 0.350 | 1.12% | 31.200 | 31.790 | 13000 | 4105 | 1.25% |
| 2026-04-21 | 32.080 | 31.310 | -0.580 | -1.82% | 31.190 | 32.080 | 14247 | 4472 | 1.37% |
| 2026-04-20 | 31.800 | 31.890 | -0.170 | -0.53% | 31.710 | 32.580 | 24869 | 7986 | 2.40% |
| 2026-04-17 | 31.280 | 32.060 | 0.950 | 3.05% | 30.290 | 32.300 | 33250 | 10382 | 3.20% |
| 2026-04-16 | 31.390 | 31.110 | -0.150 | -0.48% | 30.560 | 31.390 | 14398 | 4453 | 1.39% |
| 2026-04-15 | 31.620 | 31.260 | 0.100 | 0.32% | 31.200 | 31.980 | 22156 | 7002 | 2.14% |
| 2026-04-14 | 30.990 | 31.160 | 0.330 | 1.07% | 30.510 | 31.210 | 12918 | 3985 | 1.25% |
| 2026-04-13 | 31.430 | 30.830 | -0.990 | -3.11% | 30.710 | 31.610 | 16368 | 5079 | 1.58% |
| 2026-04-10 | 31.590 | 31.820 | 0.250 | 0.79% | 31.450 | 32.220 | 16972 | 5406 | 1.64% |
| 2026-04-09 | 32.010 | 31.570 | -0.780 | -2.41% | 31.560 | 32.820 | 21429 | 6889 | 2.07% |
| 2026-04-08 | 32.180 | 32.350 | 0.640 | 2.02% | 31.990 | 32.590 | 26047 | 8389 | 2.51% |
| 2026-04-07 | 32.510 | 31.710 | -1.030 | -3.15% | 31.580 | 32.960 | 28065 | 9004 | 2.70% |
| 2026-04-03 | 33.500 | 32.740 | -1.450 | -4.24% | 32.500 | 33.920 | 40419 | 13403 | 3.90% |
| 2026-04-02 | 32.650 | 34.190 | 1.790 | 5.52% | 32.010 | 35.440 | 65958 | 22483 | 6.36% |
| 2026-04-01 | 31.200 | 32.400 | 1.650 | 5.37% | 30.780 | 32.660 | 34491 | 11051 | 3.32% |